Zhuhai Winbase International Chemical Tank Terminal Co.,Ltd (SHE:002492)
China · Delayed Price · Currency is CNY 7.51
+0.08 (1.08%)
Mar 30, 2026, 3:04 PM CST
SHE:002492 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 7.39 | 7.57 | 7.25 | 7.51 | 7.51 | 1.08% | 6,149,400 |
| Mar 27, 2026 | 7.43 | 7.58 | 7.31 | 7.43 | 7.43 | -0.27% | 7,090,300 |
| Mar 26, 2026 | 7.48 | 7.76 | 7.42 | 7.45 | 7.45 | -0.53% | 10,787,730 |
| Mar 25, 2026 | 7.32 | 7.82 | 7.32 | 7.49 | 7.49 | 2.32% | 11,889,350 |
| Mar 24, 2026 | 7.20 | 7.35 | 7.07 | 7.32 | 7.32 | 3.39% | 8,469,754 |
| Mar 23, 2026 | 7.63 | 7.65 | 6.98 | 7.08 | 7.08 | -7.21% | 11,901,920 |
| Mar 20, 2026 | 7.88 | 7.92 | 7.60 | 7.63 | 7.63 | -2.93% | 9,440,150 |
| Mar 19, 2026 | 8.19 | 8.26 | 7.81 | 7.86 | 7.86 | -4.61% | 8,614,050 |
| Mar 18, 2026 | 8.13 | 8.25 | 8.04 | 8.24 | 8.24 | 1.60% | 4,344,100 |
| Mar 17, 2026 | 8.30 | 8.35 | 8.10 | 8.11 | 8.11 | -1.93% | 7,026,800 |
| Mar 16, 2026 | 8.25 | 8.32 | 8.17 | 8.27 | 8.27 | 0.49% | 4,984,350 |
| Mar 13, 2026 | 8.48 | 8.51 | 8.20 | 8.23 | 8.23 | -3.18% | 8,565,200 |
| Mar 12, 2026 | 8.85 | 8.90 | 8.43 | 8.50 | 8.50 | -3.95% | 10,731,600 |
| Mar 11, 2026 | 8.90 | 9.10 | 8.80 | 8.85 | 8.85 | -0.56% | 7,556,705 |
| Mar 10, 2026 | 8.65 | 8.92 | 8.60 | 8.90 | 8.90 | 1.25% | 13,425,750 |
| Mar 9, 2026 | 8.95 | 9.28 | 8.68 | 8.79 | 8.79 | -1.12% | 17,731,400 |
| Mar 6, 2026 | 8.82 | 8.93 | 8.77 | 8.89 | 8.89 | 0.45% | 8,364,100 |
| Mar 5, 2026 | 8.96 | 9.10 | 8.81 | 8.85 | 8.85 | -0.23% | 9,792,855 |
| Mar 4, 2026 | 8.86 | 8.96 | 8.67 | 8.87 | 8.87 | -0.11% | 14,133,920 |
| Mar 3, 2026 | 9.02 | 9.35 | 8.86 | 8.88 | 8.88 | -1.66% | 20,399,710 |
| Mar 2, 2026 | 9.15 | 9.18 | 8.90 | 9.03 | 9.03 | -0.44% | 13,343,721 |
| Feb 27, 2026 | 9.08 | 9.11 | 8.88 | 9.07 | 9.07 | 0.44% | 9,435,115 |
| Feb 26, 2026 | 9.16 | 9.23 | 9.01 | 9.03 | 9.03 | -0.33% | 13,805,100 |
| Feb 25, 2026 | 9.69 | 9.99 | 9.00 | 9.06 | 9.06 | -6.02% | 32,858,810 |
| Feb 24, 2026 | 9.35 | 9.99 | 9.35 | 9.64 | 9.64 | 4.10% | 17,319,930 |
| Feb 13, 2026 | 9.35 | 9.41 | 9.20 | 9.26 | 9.26 | -0.43% | 9,319,500 |
| Feb 12, 2026 | 9.47 | 9.50 | 9.18 | 9.30 | 9.30 | -0.85% | 12,389,200 |
| Feb 11, 2026 | 9.18 | 9.49 | 9.14 | 9.38 | 9.38 | 1.30% | 16,389,000 |
| Feb 10, 2026 | 8.81 | 9.38 | 8.71 | 9.26 | 9.26 | 4.40% | 20,070,640 |
| Feb 9, 2026 | 8.79 | 8.87 | 8.60 | 8.87 | 8.87 | 2.42% | 9,284,300 |
| Feb 6, 2026 | 8.63 | 8.78 | 8.48 | 8.66 | 8.66 | -0.23% | 10,605,900 |
| Feb 5, 2026 | 8.56 | 9.26 | 8.53 | 8.68 | 8.68 | 0.93% | 20,663,100 |
| Feb 4, 2026 | 8.71 | 8.75 | 8.54 | 8.60 | 8.60 | -1.04% | 7,861,230 |
| Feb 3, 2026 | 8.95 | 8.95 | 8.53 | 8.69 | 8.69 | -1.47% | 12,087,480 |
| Feb 2, 2026 | 9.02 | 9.36 | 8.82 | 8.82 | 8.82 | -2.97% | 11,965,570 |
| Jan 30, 2026 | 9.12 | 9.21 | 8.88 | 9.09 | 9.09 | -0.44% | 14,231,650 |
| Jan 29, 2026 | 8.88 | 9.44 | 8.85 | 9.13 | 9.13 | 2.82% | 26,309,220 |
| Jan 28, 2026 | 9.08 | 9.16 | 8.81 | 8.88 | 8.88 | -2.84% | 22,880,280 |
| Jan 27, 2026 | 8.38 | 9.15 | 8.35 | 9.14 | 9.14 | 5.91% | 41,382,280 |
| Jan 26, 2026 | 8.84 | 9.06 | 8.34 | 8.63 | 8.63 | -4.43% | 32,480,442 |
| Jan 23, 2026 | 8.28 | 9.03 | 8.28 | 9.03 | 9.03 | 9.99% | 18,133,430 |
| Jan 22, 2026 | 8.01 | 8.25 | 7.95 | 8.21 | 8.21 | 2.63% | 14,769,500 |
| Jan 21, 2026 | 7.80 | 8.03 | 7.71 | 8.00 | 8.00 | 2.04% | 11,015,650 |
| Jan 20, 2026 | 7.91 | 7.96 | 7.74 | 7.84 | 7.84 | -1.38% | 8,391,250 |
| Jan 19, 2026 | 7.96 | 8.18 | 7.85 | 7.95 | 7.95 | 0.51% | 9,939,302 |
| Jan 16, 2026 | 7.97 | 7.98 | 7.79 | 7.91 | 7.91 | -0.38% | 8,804,904 |
| Jan 15, 2026 | 7.97 | 8.03 | 7.89 | 7.94 | 7.94 | -0.75% | 8,068,900 |
| Jan 14, 2026 | 8.09 | 8.14 | 7.85 | 8.00 | 8.00 | -1.36% | 15,002,236 |
| Jan 13, 2026 | 8.25 | 8.33 | 8.05 | 8.11 | 8.11 | -1.70% | 13,723,700 |
| Jan 12, 2026 | 8.47 | 8.51 | 8.16 | 8.25 | 8.25 | -2.37% | 15,746,000 |